RICI® EnhancedSM Nickel TR ETC (BNQQ)

BNQQ
🏛️ 독일 →
79.05
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 92.51 93.29 92.51 92.51 0.0M
2023-12-28 93.97 93.97 93.24 93.85 0.0M
2023-12-27 93.62 93.62 93.26 93.26 0.0M
2023-12-22 94.64 94.64 93.42 93.42 0.0M
2023-12-21 94.93 94.93 94.93 94.93 0.0M
2023-12-20 94.20 94.49 94.20 94.47 0.0M
2023-12-19 93.00 94.09 93.00 93.49 0.0M
2023-12-18 94.98 94.98 94.13 94.48 0.0M
2023-12-15 94.89 96.44 94.89 96.44 0.0M
2023-12-14 94.89 94.98 94.58 94.58 0.0M
2023-12-13 93.76 94.19 93.66 94.19 0.0M
2023-12-12 95.06 95.06 94.66 94.79 0.0M
2023-12-11 96.70 96.70 95.07 95.07 0.0M
2023-12-08 96.04 96.87 95.95 96.87 0.0M
2023-12-07 94.47 94.79 93.80 94.79 0.0M
2023-12-06 94.70 94.70 93.61 93.61 0.0M
2023-12-05 93.56 94.11 92.91 92.91 0.0M
2023-12-04 93.94 95.48 93.94 95.48 0.0M
2023-12-01 93.81 96.62 93.81 96.62 0.0M
2023-11-30 95.01 95.01 94.01 94.01 0.0M
2023-11-29 96.03 96.46 95.58 96.46 0.0M
2023-11-28 92.91 94.38 92.49 94.38 0.0M
2023-11-27 89.97 91.20 89.97 91.20 0.0M
2023-11-24 93.15 93.15 91.34 91.34 0.0M
2023-11-23 93.28 94.31 93.28 94.31 0.0M
2023-11-22 94.26 94.73 93.43 93.43 0.0M
2023-11-21 95.14 95.79 94.81 95.79 0.0M
2023-11-20 95.96 96.25 95.65 96.25 0.0M
2023-11-17 97.42 97.42 96.41 96.41 0.0M
2023-11-16 98.69 98.69 97.33 97.33 0.0M
2023-11-15 99.54 99.66 99.54 99.66 0.0M
2023-11-14 99.66 100.50 99.66 99.75 0.0M
2023-11-13 100.28 100.35 99.31 100.35 0.0M
2023-11-10 102.06 102.06 100.18 100.18 0.0M
2023-11-09 103.44 103.61 103.44 103.56 0.0M
2023-11-08 105.28 105.28 103.73 104.60 0.0M
2023-11-07 103.96 104.34 103.31 103.31 0.0M
2023-11-06 105.16 105.93 104.83 105.93 0.0M
2023-11-03 105.35 105.35 104.94 105.24 0.0M
2023-11-02 105.31 105.31 104.77 105.19 0.0M
2023-11-01 105.81 106.58 105.81 106.26 0.0M
2023-10-31 106.90 107.01 106.48 107.01 0.0M
2023-10-30 108.76 108.76 107.04 107.04 0.0M
2023-10-27 106.73 107.67 106.73 107.67 0.0M
2023-10-26 107.03 107.25 106.36 106.36 0.0M
2023-10-25 107.06 108.19 107.06 108.19 0.0M
2023-10-24 106.39 107.01 105.21 107.01 0.0M
2023-10-23 108.58 108.58 106.49 106.49 0.0M
2023-10-20 107.50 109.92 107.50 109.92 0.0M
2023-10-19 109.30 109.33 109.18 109.18 0.0M
2023-10-18 109.11 109.96 109.11 109.96 0.0M
2023-10-17 108.95 108.95 108.40 108.79 0.0M
2023-10-16 110.09 110.47 110.09 110.15 0.0M
2023-10-13 109.62 110.10 109.62 110.09 0.0M
2023-10-12 108.84 109.89 108.84 109.63 0.0M
2023-10-11 108.98 108.98 107.79 107.79 0.0M
2023-10-10 110.47 110.47 108.70 108.70 0.0M
2023-10-09 109.70 111.14 109.70 111.14 0.0M
2023-10-06 108.94 109.00 108.89 108.89 0.0M
2023-10-05 110.32 110.32 108.81 108.81 0.0M
2023-10-04 111.08 111.41 110.92 110.92 0.0M
2023-10-03 111.51 111.51 111.04 111.29 0.0M
2023-10-02 109.86 110.90 109.86 110.90 0.0M
2023-09-29 111.34 111.36 110.92 110.92 0.0M
2023-09-28 111.58 112.14 111.58 112.14 0.0M
2023-09-27 109.27 111.39 109.27 111.39 0.0M
2023-09-26 111.34 111.34 110.15 110.15 0.0M
2023-09-25 112.07 112.32 111.62 111.62 0.0M
2023-09-22 111.44 112.07 111.44 111.70 0.0M
2023-09-21 112.32 112.32 111.44 111.44 0.0M
2023-09-20 115.43 115.43 112.70 112.70 0.0M
2023-09-19 114.51 114.97 113.73 114.97 0.0M
2023-09-18 116.15 116.15 113.80 113.80 0.0M
2023-09-15 117.01 117.01 115.33 115.33 0.0M
2023-09-14 115.48 117.44 115.48 117.40 0.0M
2023-09-13 114.09 115.01 113.69 115.01 0.0M
2023-09-12 115.06 115.68 114.92 114.92 0.0M
2023-09-11 116.40 116.40 116.13 116.39 0.0M
2023-09-08 117.05 117.05 115.56 115.56 0.0M
2023-09-07 116.67 117.35 116.67 117.18 0.0M
2023-09-06 119.89 119.89 117.73 117.73 0.0M
2023-09-05 119.89 121.02 119.89 121.02 0.0M
2023-09-04 119.29 119.74 118.84 119.74 0.0M
2023-09-01 116.99 119.24 116.99 119.24 0.0M
2023-08-31 116.21 116.21 115.68 115.68 0.0M
2023-08-30 116.66 116.66 115.46 116.50 0.0M
2023-08-29 117.37 117.97 117.37 117.97 0.0M
2023-08-28 118.23 118.23 118.23 118.23 0.0M
2023-08-25 120.43 120.43 118.63 119.08 0.0M
2023-08-24 117.36 117.77 116.95 117.77 0.0M
2023-08-23 116.68 118.80 116.68 118.80 0.0M
2023-08-22 115.13 115.13 115.13 115.13 0.0M
2023-08-21 114.65 114.65 113.27 114.59 0.0M
2023-08-18 114.52 114.68 114.30 114.30 0.0M
2023-08-17 113.67 115.12 113.67 115.12 0.0M
2023-08-16 112.36 113.02 112.01 112.01 0.0M
2023-08-15 113.75 113.75 111.92 112.04 0.0M
2023-08-14 114.51 114.51 113.43 113.61 0.0M
2023-08-11 115.00 115.00 112.77 114.22 0.0M
2023-08-10 114.82 114.82 114.03 114.32 0.0M
2023-08-09 117.44 117.44 115.38 115.38 0.0M
2023-08-08 117.89 117.94 117.19 117.94 0.0M
2023-08-07 119.39 120.70 118.07 118.07 0.0M
2023-08-04 121.97 121.97 117.45 117.45 0.0M
2023-08-03 120.72 121.36 120.72 121.36 0.0M
2023-08-02 123.77 123.77 120.37 120.37 0.0M
2023-08-01 123.97 125.97 123.97 124.89 0.0M
2023-07-31 123.73 123.73 121.31 123.69 0.0M
2023-07-28 122.45 123.70 121.85 123.70 0.0M
2023-07-27 119.35 120.35 119.15 120.35 0.0M
2023-07-26 122.90 122.90 120.74 120.74 0.0M
2023-07-25 120.03 124.37 120.03 124.37 0.0M
2023-07-24 115.02 117.81 115.02 117.81 0.0M
2023-07-21 115.39 115.39 115.39 115.39 0.0M
2023-07-20 117.07 117.63 116.83 116.83 0.0M
2023-07-19 114.50 115.14 113.92 115.14 0.0M
2023-07-18 114.83 114.83 113.62 114.44 0.0M
2023-07-17 115.79 115.79 114.34 114.39 0.0M
2023-07-14 116.26 117.95 116.26 117.63 0.0M
2023-07-13 117.63 117.63 116.83 116.83 0.0M
2023-07-12 116.76 119.21 116.76 119.21 0.0M
2023-07-11 116.88 116.88 115.64 115.94 0.0M
2023-07-10 115.39 116.97 115.39 116.97 0.0M
2023-07-07 117.25 117.25 115.92 117.05 0.0M
2023-07-06 119.48 119.62 118.67 119.62 0.0M
2023-07-05 115.42 119.46 114.84 119.46 0.0M
2023-07-04 115.81 115.81 115.44 115.55 0.0M
2023-07-03 116.16 116.16 114.95 115.82 0.0M
2023-06-30 116.39 116.39 114.51 115.77 0.0M
2023-06-29 112.94 115.56 112.42 115.56 0.0M
2023-06-28 115.30 115.30 112.92 112.92 0.0M
2023-06-27 116.14 116.14 115.03 116.09 0.0M
2023-06-26 119.50 119.50 114.55 114.55 0.0M
2023-06-23 118.29 119.41 118.29 119.19 0.0M
2023-06-22 118.28 118.75 118.28 118.53 0.0M
2023-06-21 122.85 122.85 119.19 119.19 0.0M
2023-06-20 124.05 124.05 122.95 122.95 0.0M
2023-06-19 125.91 126.27 125.70 125.70 0.0M
2023-06-16 128.48 128.48 127.53 127.53 0.0M
2023-06-15 127.23 128.26 127.23 128.26 0.0M
2023-06-14 125.18 128.39 125.18 128.39 0.0M
2023-06-13 118.73 122.77 118.73 122.77 0.0M
2023-06-12 120.90 121.06 118.43 118.43 0.0M
2023-06-09 121.94 122.40 121.38 121.38 0.0M
2023-06-08 120.74 121.74 120.74 121.74 0.0M
2023-06-07 120.36 121.50 120.36 121.50 0.0M
2023-06-06 120.46 120.73 120.44 120.44 0.0M
2023-06-05 119.83 120.90 119.83 120.37 0.0M
2023-06-02 122.44 122.62 121.37 121.37 0.0M
2023-06-01 120.47 120.47 119.75 119.75 0.0M
2023-05-31 118.73 118.81 118.18 118.81 0.0M
2023-05-30 121.23 121.23 120.36 120.36 0.0M
2023-05-25 121.45 122.15 121.45 122.15 0.0M
2023-05-24 118.32 118.32 118.32 118.32 0.0M
2023-05-23 118.68 120.06 118.68 120.06 0.0M
2023-05-22 119.53 121.38 119.53 121.09 0.0M
2023-05-19 120.75 122.96 120.75 120.92 0.0M
2023-05-18 119.47 120.26 118.75 118.75 0.0M
2023-05-17 119.35 120.62 119.35 120.37 0.0M
2023-05-16 121.10 121.10 119.72 119.72 0.0M
2023-05-15 124.42 124.56 121.64 121.64 0.0M
2023-05-12 122.76 125.14 122.76 125.14 0.0M
2023-05-11 123.65 124.50 122.07 122.07 0.0M
2023-05-10 130.60 130.60 124.75 124.75 0.0M
2023-05-09 132.31 132.89 130.79 130.79 0.0M
2023-05-08 134.79 135.15 134.77 135.15 0.0M
2023-05-05 132.61 134.40 131.71 134.40 0.0M
2023-05-04 136.47 136.95 132.90 132.90 0.0M
2023-05-03 138.11 138.11 136.53 136.93 0.0M
2023-05-02 133.31 137.00 132.81 137.00 0.0M
2023-04-28 131.90 131.90 131.25 131.25 0.0M
2023-04-27 129.76 131.74 129.76 131.74 0.0M
2023-04-26 129.73 130.32 129.73 130.03 0.0M
2023-04-25 133.64 133.64 129.30 129.30 0.0M
2023-04-24 132.92 134.13 132.92 134.13 0.0M
2023-04-21 137.48 137.48 134.54 134.54 0.0M
2023-04-20 140.78 143.07 139.34 139.34 0.0M
2023-04-19 141.34 141.34 135.66 139.99 0.0M
2023-04-18 136.27 141.71 136.27 141.71 0.0M
2023-04-17 136.73 137.45 136.73 136.88 0.0M
2023-04-14 131.82 135.28 131.82 133.33 0.0M
2023-04-13 131.04 131.74 129.67 130.69 0.0M
2023-04-12 130.70 130.92 129.33 130.92 0.0M
2023-04-11 128.95 131.63 128.95 131.63 0.0M
2023-04-06 126.96 127.91 126.96 127.91 0.0M
2023-04-05 129.73 129.73 126.40 127.26 0.0M
2023-04-04 129.49 132.05 129.49 130.44 0.0M
2023-04-03 134.90 134.90 132.78 132.78 0.0M
2023-03-31 129.75 131.88 129.75 131.88 0.0M
2023-03-30 133.40 133.89 130.63 130.63 0.0M
2023-03-29 135.06 135.06 133.91 133.91 0.0M
2023-03-28 134.77 135.44 134.77 135.44 0.0M
2023-03-27 131.41 135.50 131.41 135.22 0.0M
2023-03-24 129.56 133.19 129.56 133.19 0.0M
2023-03-23 127.33 127.57 126.75 127.57 0.0M
2023-03-22 129.60 129.60 128.22 128.22 0.0M
2023-03-21 129.45 129.45 128.50 128.50 0.0M
2023-03-20 132.55 132.55 130.54 130.54 0.0M
2023-03-17 135.06 135.06 133.87 133.87 0.0M
2023-03-16 132.34 132.98 131.98 131.98 0.0M
2023-03-15 130.65 134.13 130.65 133.89 0.0M
2023-03-14 132.72 133.47 132.51 132.51 0.0M
2023-03-13 130.58 132.26 130.58 132.26 0.0M
2023-03-10 133.99 133.99 132.14 132.14 0.0M
2023-03-09 138.13 138.13 137.01 137.01 0.0M
2023-03-08 138.62 138.62 138.33 138.33 0.0M
2023-03-07 138.61 139.17 138.57 139.17 0.0M
2023-03-06 140.26 140.26 139.37 139.43 0.0M
2023-03-03 138.85 140.48 138.85 140.48 0.0M
2023-03-02 141.06 141.06 139.96 139.96 0.0M
2023-03-01 142.52 142.52 140.03 140.03 0.0M
2023-02-28 143.06 143.06 141.88 141.88 0.0M
2023-02-27 140.02 143.07 140.02 143.07 0.0M
2023-02-24 144.54 144.54 142.38 142.96 0.0M
2023-02-23 148.39 148.39 145.77 145.77 0.0M
2023-02-22 149.19 150.55 149.19 149.46 0.0M
2023-02-21 150.77 152.25 150.77 152.25 0.0M
2023-02-20 145.49 148.64 145.49 148.64 0.0M
2023-02-17 147.78 147.78 146.33 146.33 0.0M
2023-02-16 146.21 147.16 145.80 147.16 0.0M
2023-02-15 147.46 147.69 146.96 147.69 0.0M
2023-02-14 147.58 147.84 147.45 147.84 0.0M
2023-02-13 151.51 152.17 151.29 151.29 0.0M
2023-02-10 159.70 159.70 156.97 156.97 0.0M
2023-02-09 152.78 156.60 151.88 156.60 0.0M
2023-02-08 151.91 152.93 151.91 151.91 0.0M
2023-02-07 151.69 152.22 151.17 152.22 0.0M
2023-02-06 156.66 156.66 153.53 153.53 0.0M
2023-02-03 162.58 162.58 159.53 159.53 0.0M
2023-02-02 157.64 160.55 157.64 160.55 0.0M
2023-02-01 166.26 166.26 162.06 162.06 0.0M
2023-01-31 162.08 162.42 161.11 162.42 0.0M
2023-01-30 160.44 161.03 160.44 161.03 0.0M
2023-01-27 160.67 161.44 160.67 161.44 0.0M
2023-01-26 158.73 160.26 158.73 160.26 0.0M
2023-01-25 157.28 158.75 157.28 158.71 0.0M
2023-01-24 155.00 158.70 155.00 158.70 0.0M
2023-01-23 155.95 156.23 155.15 156.23 0.0M
2023-01-20 161.43 161.43 158.64 158.64 0.0M
2023-01-19 156.59 159.23 155.69 159.23 0.0M
2023-01-18 150.11 152.29 150.11 151.83 0.0M
2023-01-17 149.97 152.25 149.97 151.12 0.0M
2023-01-16 148.90 150.50 148.90 150.50 0.0M
2023-01-13 152.12 152.75 149.96 149.96 0.0M
2023-01-12 149.00 150.12 148.99 150.12 0.0M
2023-01-11 154.41 154.41 152.87 152.87 0.0M
2023-01-10 153.70 155.56 153.66 153.66 0.0M
2023-01-09 158.49 158.49 154.11 154.11 0.0M
2023-01-06 157.02 158.90 157.01 157.01 0.0M
2023-01-05 164.19 164.19 161.17 161.17 0.0M
2023-01-04 173.86 173.86 169.30 169.30 0.0M
2023-01-03 170.23 175.31 170.23 172.96 0.0M